9.59
-0.01(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 9.57 | 9.6 | 9.6 | 9.65 | 9.41 | 4.86M |
| August 18, 2025 | 9.32 | 9.41 | 9.41 | 9.63 | 9.25 | 9.1M |
| August 15, 2025 | 8.78 | 9.22 | 9.22 | 9.22 | 8.78 | 4.94M |
| August 14, 2025 | 9.04 | 8.78 | 8.78 | 9.06 | 8.78 | 3.76M |
| August 13, 2025 | 9.15 | 9.04 | 9.04 | 9.21 | 9.03 | 3.35M |
| August 12, 2025 | 8.96 | 9.14 | 9.14 | 9.14 | 8.91 | 4.49M |
| August 11, 2025 | 8.97 | 8.94 | 8.94 | 9.01 | 8.9 | 2.86M |
| August 08, 2025 | 9.06 | 8.94 | 8.94 | 9.11 | 8.87 | 3.89M |
| August 07, 2025 | 9.09 | 9.02 | 9.02 | 9.17 | 9 | 3.08M |
| August 06, 2025 | 9.12 | 9.08 | 9.08 | 9.16 | 8.97 | 3.33M |
| August 05, 2025 | 8.94 | 9.15 | 9.15 | 9.26 | 8.89 | 5.23M |
| August 04, 2025 | 8.87 | 8.93 | 8.93 | 8.94 | 8.79 | 2.79M |
| August 01, 2025 | 8.71 | 8.87 | 8.87 | 8.89 | 8.65 | 2.91M |
| July 31, 2025 | 8.82 | 8.78 | 8.78 | 8.89 | 8.63 | 3.25M |
| July 30, 2025 | 8.78 | 8.82 | 8.82 | 9.07 | 8.75 | 3.48M |
| July 29, 2025 | 8.81 | 8.8 | 8.8 | 8.83 | 8.73 | 2.02M |
| July 28, 2025 | 8.74 | 8.83 | 8.83 | 8.85 | 8.69 | 3.22M |
| July 25, 2025 | 8.7 | 8.73 | 8.73 | 8.89 | 8.69 | 4.34M |
| July 24, 2025 | 8.55 | 8.61 | 8.61 | 8.65 | 8.52 | 2.01M |
| July 23, 2025 | 8.64 | 8.57 | 8.57 | 8.64 | 8.56 | 2.61M |
| July 22, 2025 | 8.81 | 8.64 | 8.64 | 8.81 | 8.63 | 3.55M |
| July 21, 2025 | 8.78 | 8.81 | 8.81 | 8.87 | 8.76 | 3.32M |
| July 18, 2025 | 8.83 | 8.83 | 8.83 | 8.97 | 8.81 | 2.6M |
| July 17, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.65 | 2.87M |
| July 16, 2025 | 8.78 | 8.83 | 8.83 | 8.94 | 8.7 | 3.85M |
| July 15, 2025 | 8.8 | 8.72 | 8.72 | 8.93 | 8.56 | 4.16M |
| July 14, 2025 | 9.04 | 8.86 | 8.86 | 9.1 | 8.78 | 4.92M |
| July 11, 2025 | 9.17 | 9.11 | 9.11 | 9.19 | 9.03 | 3.65M |
| July 10, 2025 | 9.24 | 9.2 | 9.2 | 9.3 | 9.11 | 3.55M |
| July 09, 2025 | 9.4 | 9.19 | 9.19 | 9.4 | 9.16 | 3.84M |
| July 08, 2025 | 9.22 | 9.35 | 9.35 | 9.44 | 9.1 | 8.33M |
| July 07, 2025 | 8.8 | 9.21 | 9.21 | 9.21 | 8.8 | 8.43M |
| July 04, 2025 | 8.89 | 8.77 | 8.77 | 8.99 | 8.75 | 3.41M |
| July 03, 2025 | 8.91 | 8.95 | 8.95 | 9.07 | 8.86 | 3.1M |
| July 02, 2025 | 9.03 | 8.9 | 8.9 | 9.05 | 8.82 | 3.72M |
| July 01, 2025 | 8.85 | 9.01 | 9.01 | 9.03 | 8.8 | 4.01M |
| June 30, 2025 | 8.63 | 8.85 | 8.85 | 8.92 | 8.63 | 4.67M |
| June 27, 2025 | 8.76 | 8.67 | 8.67 | 8.81 | 8.65 | 3.63M |
| June 26, 2025 | 8.78 | 8.75 | 8.75 | 8.87 | 8.72 | 2.72M |
| June 25, 2025 | 9.05 | 8.8 | 8.8 | 9.05 | 8.72 | 3.39M |
| June 24, 2025 | 8.8 | 8.97 | 8.97 | 9.15 | 8.75 | 3.64M |
| June 23, 2025 | 8.55 | 8.75 | 8.75 | 8.84 | 8.4 | 3.94M |
| June 20, 2025 | 8.92 | 8.57 | 8.57 | 8.97 | 8.52 | 4.18M |
| June 19, 2025 | 9.18 | 8.9 | 8.9 | 9.3 | 8.85 | 4.72M |
| June 18, 2025 | 9.4 | 9.2 | 9.2 | 9.41 | 9.08 | 4.85M |
| June 17, 2025 | 9.44 | 9.42 | 9.42 | 9.62 | 9.33 | 3.53M |
| June 16, 2025 | 9.2 | 9.5 | 9.5 | 9.55 | 9.2 | 4.56M |
| June 13, 2025 | 9.75 | 9.31 | 9.31 | 9.8 | 9.31 | 8.13M |
| June 12, 2025 | 10.1 | 9.8 | 9.8 | 10.19 | 9.72 | 7.67M |
| June 11, 2025 | 9.83 | 10.1 | 10.1 | 10.11 | 9.81 | 6.53M |
| June 10, 2025 | 9.9 | 9.82 | 9.82 | 10.05 | 9.67 | 9.61M |
| June 09, 2025 | 9.9 | 9.96 | 9.96 | 10.15 | 9.74 | 6.64M |
| June 06, 2025 | 9.86 | 9.89 | 9.89 | 10.02 | 9.75 | 5.59M |
| June 05, 2025 | 10.1 | 9.86 | 9.86 | 10.25 | 9.74 | 7.34M |
| June 04, 2025 | 10.18 | 10.12 | 10.12 | 10.4 | 10 | 7.05M |
| June 03, 2025 | 10.25 | 10.26 | 10.26 | 10.7 | 10.13 | 9.26M |
| May 30, 2025 | 9.59 | 10.38 | 10.38 | 10.38 | 9.59 | 12.16M |
| May 29, 2025 | 10.1 | 9.89 | 9.89 | 10.36 | 9.81 | 9.64M |
| May 28, 2025 | 10.15 | 9.94 | 9.94 | 10.52 | 9.73 | 13.57M |
| May 27, 2025 | 9.84 | 10.02 | 10.02 | 10.02 | 9.68 | 8.44M |